Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.940 | 5.991 | 5.940 | 5.964 | 138,809 | -0.04(-0.64%) |
Jun 29, 2016 | 5.983 | 6.017 | 5.920 | 6.002 | 210,390 | +0.07(+1.13%) |
Jun 28, 2016 | 5.920 | 5.968 | 5.868 | 5.935 | 140,098 | +0.07(+1.15%) |
Jun 27, 2016 | 5.964 | 5.964 | 5.819 | 5.867 | 191,666 | -0.15(-2.48%) |
Jun 24, 2016 | 5.877 | 6.026 | 5.877 | 6.017 | 200,386 | +0.04(+0.64%) |
Jun 23, 2016 | 5.988 | 5.988 | 5.949 | 5.978 | 134,185 | +0.00(+0.08%) |
Jun 22, 2016 | 5.983 | 5.988 | 5.960 | 5.973 | 187,826 | +0.00(+0.00%) |
Jun 21, 2016 | 5.968 | 5.993 | 5.940 | 5.973 | 142,691 | +0.00(+0.00%) |
Jun 20, 2016 | 5.935 | 5.983 | 5.914 | 5.973 | 288,052 | +0.06(+1.06%) |
Jun 17, 2016 | 5.896 | 5.911 | 5.882 | 5.911 | 202,464 | +0.04(+0.66%) |
Jun 16, 2016 | 5.867 | 5.901 | 5.848 | 5.872 | 270,131 | +0.02(+0.37%) |
Jun 15, 2016 | 5.841 | 5.870 | 5.808 | 5.851 | 174,850 | +0.03(+0.49%) |
Jun 14, 2016 | 5.860 | 5.860 | 5.798 | 5.822 | 121,119 | -0.02(-0.33%) |
Jun 13, 2016 | 5.865 | 5.874 | 5.832 | 5.841 | 128,814 | -0.00(-0.08%) |
Jun 10, 2016 | 5.870 | 5.874 | 5.817 | 5.846 | 166,460 | -0.03(-0.57%) |
Jun 09, 2016 | 5.884 | 5.889 | 5.822 | 5.879 | 156,678 | -0.00(-0.08%) |
Jun 08, 2016 | 5.870 | 5.894 | 5.741 | 5.884 | 138,944 | +0.03(+0.49%) |
Jun 07, 2016 | 5.865 | 5.879 | 5.827 | 5.855 | 131,136 | -0.00(-0.08%) |
Jun 06, 2016 | 5.774 | 5.894 | 5.774 | 5.860 | 165,081 | +0.09(+1.49%) |
Jun 03, 2016 | 5.789 | 5.791 | 5.727 | 5.774 | 66,012 | -0.02(-0.33%) |
Jun 02, 2016 | 5.789 | 5.793 | 5.712 | 5.793 | 98,794 | +0.02(+0.33%) |
Jun 01, 2016 | 5.765 | 5.779 | 5.679 | 5.774 | 125,906 | +0.04(+0.75%) |
May 31, 2016 | 5.769 | 5.769 | 5.727 | 5.731 | 94,959 | -0.04(-0.66%) |
May 27, 2016 | 5.832 | 5.769 | 5.769 | 5.769 | 88,220 | -0.03(-0.49%) |
May 26, 2016 | 5.774 | 5.855 | 5.679 | 5.798 | 216,088 | +0.05(+0.83%) |
May 25, 2016 | 5.727 | 5.769 | 5.703 | 5.750 | 162,621 | +0.04(+0.67%) |
May 24, 2016 | 5.746 | 5.750 | 5.666 | 5.712 | 151,693 | +0.03(+0.50%) |
May 23, 2016 | 5.746 | 5.774 | 5.665 | 5.684 | 108,150 | -0.02(-0.42%) |
May 20, 2016 | 5.722 | 5.760 | 5.569 | 5.707 | 296,211 | +0.10(+1.87%) |
May 19, 2016 | 5.765 | 5.765 | 5.540 | 5.602 | 516,976 | -0.14(-2.41%) |
May 18, 2016 | 5.736 | 5.765 | 5.669 | 5.741 | 151,519 | +0.03(+0.46%) |
May 17, 2016 | 5.667 | 5.715 | 5.648 | 5.715 | 222,007 | +0.04(+0.67%) |
May 16, 2016 | 5.653 | 5.705 | 5.648 | 5.677 | 163,592 | +0.03(+0.59%) |
May 13, 2016 | 5.648 | 5.728 | 5.629 | 5.644 | 197,680 | -0.02(-0.33%) |
May 12, 2016 | 5.677 | 5.710 | 5.648 | 5.663 | 119,630 | -0.01(-0.25%) |
May 11, 2016 | 5.648 | 5.700 | 5.634 | 5.677 | 123,681 | +0.02(+0.33%) |
May 10, 2016 | 5.615 | 5.667 | 5.592 | 5.658 | 142,652 | +0.03(+0.59%) |
May 09, 2016 | 5.568 | 5.663 | 5.563 | 5.625 | 183,250 | +0.09(+1.71%) |
May 06, 2016 | 5.445 | 5.563 | 5.445 | 5.530 | 109,910 | +0.05(+0.86%) |
May 05, 2016 | 5.435 | 5.535 | 5.435 | 5.483 | 107,274 | -0.01(-0.17%) |
May 04, 2016 | 5.516 | 5.521 | 5.459 | 5.492 | 147,779 | -0.01(-0.17%) |
May 03, 2016 | 5.539 | 5.539 | 5.445 | 5.502 | 243,893 | -0.06(-1.02%) |
May 02, 2016 | 5.653 | 5.662 | 5.525 | 5.558 | 212,171 | -0.06(-1.01%) |
Apr 29, 2016 | 5.710 | 5.710 | 5.582 | 5.615 | 176,419 | -0.08(-1.41%) |
Apr 28, 2016 | 5.710 | 5.710 | 5.653 | 5.696 | 194,615 | +0.00(+0.00%) |
Apr 27, 2016 | 5.634 | 5.724 | 5.634 | 5.696 | 156,989 | +0.04(+0.67%) |
Apr 26, 2016 | 5.634 | 5.677 | 5.623 | 5.658 | 238,110 | +0.01(+0.17%) |
Apr 25, 2016 | 5.681 | 5.705 | 5.615 | 5.648 | 241,745 | -0.06(-1.00%) |
Apr 22, 2016 | 5.738 | 5.753 | 5.681 | 5.705 | 61,783 | -0.01(-0.25%) |
Apr 21, 2016 | 5.762 | 5.771 | 5.696 | 5.719 | 166,133 | -0.05(-0.82%) |
Apr 20, 2016 | 5.771 | 5.786 | 5.696 | 5.767 | 133,192 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.805 | 5.738 | 5.762 | 281,261 | +0.02(+0.41%) |
Apr 18, 2016 | 5.677 | 5.781 | 5.544 | 5.738 | 259,343 | +0.09(+1.64%) |
Apr 15, 2016 | 5.646 | 5.721 | 5.580 | 5.646 | 156,026 | +0.02(+0.42%) |
Apr 14, 2016 | 5.590 | 5.655 | 5.557 | 5.622 | 372,351 | +0.05(+0.84%) |
Apr 13, 2016 | 5.590 | 5.608 | 5.566 | 5.576 | 218,715 | -0.00(-0.08%) |
Apr 12, 2016 | 5.496 | 5.585 | 5.496 | 5.580 | 287,003 | +0.06(+1.11%) |
Apr 11, 2016 | 5.524 | 5.580 | 5.482 | 5.519 | 300,379 | -0.01(-0.25%) |
Apr 08, 2016 | 5.566 | 5.590 | 5.496 | 5.533 | 261,096 | -0.01(-0.17%) |
Apr 07, 2016 | 5.566 | 5.566 | 5.493 | 5.543 | 161,195 | -0.02(-0.34%) |
Apr 06, 2016 | 5.543 | 5.566 | 5.500 | 5.561 | 155,132 | +0.01(+0.17%) |
Apr 05, 2016 | 5.472 | 5.566 | 5.421 | 5.552 | 211,038 | +0.06(+1.11%) |
Apr 04, 2016 | 5.571 | 5.571 | 5.430 | 5.491 | 199,927 | -0.06(-1.02%) |